股票概览
45.55
+5.29%
+2.29
43.26
开盘价
45.68
最高价
42.67
最低价
32,416
成交量
数据更新至: 2024-07-31
技术指标
44.00
MA5 (5日均线)
45.07
MA10 (10日均线)
46.67
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 43.26 | 45.68 | 42.67 | 45.55 | +5.29% | 32,416 | 144,696,920 |
| 2024-07-30 | 42.81 | 43.58 | 42.16 | 43.26 | +1% | 27,794 | 119,540,143 |
| 2024-07-29 | 44.08 | 44.14 | 42.68 | 42.83 | -2.99% | 31,995 | 137,965,551 |
| 2024-07-26 | 44.62 | 45.58 | 43.81 | 44.15 | -0.18% | 29,033 | 129,448,163 |
| 2024-07-25 | 44.06 | 45.27 | 43.72 | 44.23 | +0.34% | 19,906 | 88,786,124 |
| 2024-07-24 | 44.65 | 44.91 | 43.75 | 44.08 | -1.36% | 20,699 | 91,476,135 |
| 2024-07-23 | 46.81 | 46.85 | 44.69 | 44.69 | -4.57% | 32,459 | 147,199,910 |
| 2024-07-22 | 47.41 | 48.18 | 46.21 | 46.83 | -1.72% | 31,918 | 149,222,403 |
| 2024-07-19 | 47.45 | 47.87 | 46.83 | 47.65 | +0.4% | 16,819 | 79,539,477 |
| 2024-07-18 | 46.61 | 48.06 | 46.03 | 47.46 | +1.22% | 28,196 | 133,246,113 |
| 2024-07-17 | 46.11 | 47.13 | 46.01 | 46.89 | +1.71% | 25,489 | 119,173,479 |
| 2024-07-16 | 46.4 | 46.79 | 45.85 | 46.1 | -1.07% | 21,874 | 101,061,842 |
| 2024-07-15 | 49.23 | 49.23 | 46.11 | 46.6 | -5.32% | 42,839 | 200,946,999 |
| 2024-07-12 | 48.13 | 49.85 | 48.01 | 49.22 | +1.86% | 31,283 | 153,410,150 |
| 2024-07-11 | 47.41 | 48.39 | 46.31 | 48.32 | +3.42% | 34,950 | 166,967,959 |
| 2024-07-10 | 46.95 | 48.16 | 46.4 | 46.72 | -0.7% | 27,303 | 129,148,397 |
| 2024-07-09 | 47.19 | 48.2 | 45.62 | 47.05 | -4.14% | 31,829 | 149,012,374 |
| 2024-07-08 | 50.6 | 50.6 | 48.78 | 49.08 | -3.5% | 33,243 | 163,834,630 |
| 2024-07-05 | 51.79 | 51.88 | 50.22 | 50.86 | -1.8% | 29,563 | 150,307,083 |
| 2024-07-04 | 54.35 | 54.35 | 51.62 | 51.79 | -4.39% | 41,333 | 216,102,611 |
| 2024-07-03 | 54.03 | 54.56 | 53.52 | 54.17 | +0.22% | 13,280 | 71,762,592 |
| 2024-07-02 | 55.3 | 55.46 | 53.6 | 54.05 | -1.64% | 24,669 | 134,347,937 |
| 2024-07-01 | 53.56 | 55.29 | 53.3 | 54.95 | +2.6% | 30,171 | 164,465,579 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：